Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MTE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 194.55 | -1.03 | -0.53% | 195.24 | 195.39 | 194.43 | 2,559 |
| 18 Jul 2024 | 195.58 | 0.21 | 0.11% | 195.60 | 195.69 | 194.97 | 1,000 |
| 17 Jul 2024 | 195.37 | 0.15 | 0.08% | 195.54 | 195.62 | 194.98 | 1,012 |
| 16 Jul 2024 | 195.22 | 0.60 | 0.31% | 194.74 | 195.50 | 194.74 | 1,817 |
| 15 Jul 2024 | 194.62 | 0.63 | 0.32% | 194.10 | 194.62 | 194.09 | 1,389 |
| 12 Jul 2024 | 193.99 | -0.17 | -0.09% | 193.92 | 194.06 | 193.49 | 2,362 |
| 11 Jul 2024 | 194.16 | 1.07 | 0.55% | 193.17 | 194.34 | 192.80 | 2,117 |
| 10 Jul 2024 | 193.09 | 1.43 | 0.75% | 192.68 | 193.31 | 192.68 | 3,500 |
| 09 Jul 2024 | 191.66 | -1.28 | -0.66% | 192.89 | 192.89 | 191.66 | 1,477 |
| 08 Jul 2024 | 192.94 | 0.79 | 0.41% | 191.83 | 193.04 | 191.75 | 4,561 |
| 05 Jul 2024 | 192.15 | 0.89 | 0.47% | 191.64 | 192.15 | 191.42 | 2,210 |
| 04 Jul 2024 | 191.26 | -0.06 | -0.03% | 191.25 | 191.32 | 191.04 | 2,422 |
| 03 Jul 2024 | 191.32 | 1.39 | 0.73% | 190.76 | 191.49 | 190.46 | 1,449 |
| 02 Jul 2024 | 189.93 | 0.17 | 0.09% | 189.92 | 190.74 | 189.56 | 3,530 |
| 01 Jul 2024 | 189.76 | -1.45 | -0.76% | 191.33 | 191.33 | 189.69 | 25,367 |
| 28 Jun 2024 | 191.21 | -0.31 | -0.16% | 191.74 | 191.74 | 190.73 | 4,076 |
| 27 Jun 2024 | 191.52 | -0.40 | -0.21% | 191.90 | 192.07 | 191.46 | 1,697 |
| 26 Jun 2024 | 191.92 | -1.01 | -0.52% | 193.02 | 193.03 | 191.92 | 3,185 |
| 25 Jun 2024 | 192.93 | 0.27 | 0.14% | 193.07 | 193.63 | 192.92 | 3,883 |
| 24 Jun 2024 | 192.66 | 0.09 | 0.05% | 193.06 | 193.25 | 192.66 | 5,405 |
| 21 Jun 2024 | 192.57 | 0.05 | 0.03% | 193.00 | 193.69 | 192.39 | 8,691 |
| 20 Jun 2024 | 192.52 | -0.22 | -0.11% | 192.43 | 192.80 | 192.27 | 6,978 |
| 19 Jun 2024 | 192.74 | -0.53 | -0.27% | 193.56 | 193.56 | 192.65 | 16,208 |
| 18 Jun 2024 | 193.27 | 0.69 | 0.36% | 192.88 | 193.41 | 192.62 | 20,273 |
| 17 Jun 2024 | 192.58 | -0.65 | -0.34% | 193.56 | 193.56 | 192.44 | 8,929 |
| 14 Jun 2024 | 193.23 | 1.38 | 0.72% | 192.11 | 193.54 | 192.11 | 67,029 |
| 13 Jun 2024 | 191.85 | -0.05 | -0.03% | 191.43 | 192.02 | 191.31 | 3,075 |
| 12 Jun 2024 | 191.90 | 1.96 | 1.03% | 190.42 | 192.06 | 190.30 | 637 |
| 11 Jun 2024 | 189.94 | 0.39 | 0.21% | 189.62 | 189.94 | 188.68 | 3,377 |
| 10 Jun 2024 | 189.55 | -1.92 | -1.00% | 190.87 | 190.87 | 189.55 | 2,456 |
| 07 Jun 2024 | 191.47 | -1.33 | -0.69% | 192.80 | 192.80 | 191.33 | 2,545 |
| 06 Jun 2024 | 192.80 | -0.78 | -0.40% | 193.36 | 193.49 | 192.29 | 3,109 |
| 05 Jun 2024 | 193.58 | 0.86 | 0.45% | 192.70 | 193.86 | 192.70 | 2,525 |
| 04 Jun 2024 | 192.72 | 0.39 | 0.20% | 192.40 | 193.27 | 192.40 | 1,899 |
| 03 Jun 2024 | 192.33 | 1.52 | 0.80% | 191.35 | 192.72 | 190.97 | 21,264 |
| 31 May 2024 | 190.81 | 0.15 | 0.08% | 190.72 | 191.13 | 189.91 | 5,934 |
| 30 May 2024 | 190.66 | 0.58 | 0.31% | 190.52 | 190.71 | 190.40 | 2,675 |
| 29 May 2024 | 190.08 | -1.89 | -0.98% | 191.26 | 191.64 | 190.08 | 1,308 |
| 28 May 2024 | 191.97 | -0.82 | -0.43% | 192.96 | 192.96 | 191.94 | 1,998 |
| 27 May 2024 | 192.79 | 0.81 | 0.42% | 192.29 | 193.05 | 191.87 | 2,017 |
| 24 May 2024 | 191.98 | 0.19 | 0.10% | 192.00 | 192.34 | 191.52 | 2,435 |
| 23 May 2024 | 191.79 | -0.94 | -0.49% | 193.04 | 193.54 | 191.60 | 3,934 |
| 22 May 2024 | 192.73 | -0.48 | -0.25% | 192.53 | 193.01 | 192.53 | 2,652 |
| 21 May 2024 | 193.21 | 0.22 | 0.11% | 193.03 | 193.45 | 192.91 | 2,875 |
| 20 May 2024 | 192.99 | -0.05 | -0.03% | 192.92 | 193.14 | 192.92 | 301 |
| 17 May 2024 | 193.04 | -1.21 | -0.62% | 194.20 | 194.20 | 193.04 | 5,784 |
| 16 May 2024 | 194.25 | -0.34 | -0.17% | 194.96 | 195.03 | 194.25 | 2,332 |
| 15 May 2024 | 194.59 | 2.66 | 1.39% | 192.96 | 194.70 | 192.91 | 4,378 |
| 14 May 2024 | 191.93 | -0.89 | -0.46% | 192.73 | 193.21 | 191.68 | 2,067 |
| 13 May 2024 | 192.82 | 0.25 | 0.13% | 193.05 | 193.13 | 192.57 | 3,489 |
| 10 May 2024 | 192.57 | -0.37 | -0.19% | 193.54 | 193.86 | 192.57 | 2,876 |
| 09 May 2024 | 192.94 | -0.80 | -0.41% | 193.52 | 193.52 | 192.87 | 607 |
| 08 May 2024 | 193.74 | -0.69 | -0.35% | 194.10 | 194.32 | 193.61 | 1,422 |
| 07 May 2024 | 194.43 | 0.99 | 0.51% | 194.01 | 194.60 | 194.00 | 1,669 |
| 06 May 2024 | 193.44 | 0.37 | 0.19% | 193.72 | 194.30 | 193.44 | 6,642 |
| 03 May 2024 | 193.07 | 0.80 | 0.42% | 192.70 | 193.64 | 192.48 | 4,743 |
| 02 May 2024 | 192.27 | 0.77 | 0.40% | 192.48 | 192.74 | 191.83 | 5,533 |
| 30 Abr 2024 | 191.50 | -0.95 | -0.49% | 192.22 | 192.22 | 191.44 | 6,209 |
| 29 Abr 2024 | 192.45 | 1.25 | 0.65% | 191.85 | 192.68 | 191.84 | 9,218 |
| 26 Abr 2024 | 191.20 | 1.20 | 0.63% | 190.65 | 191.53 | 190.57 | 14,251 |
| 25 Abr 2024 | 190.00 | -0.56 | -0.29% | 190.90 | 191.17 | 189.89 | 7,134 |
| 24 Abr 2024 | 190.56 | -0.12 | -0.06% | 192.09 | 192.09 | 190.56 | 78,854 |
| 23 Abr 2024 | 190.68 | -1.95 | -1.01% | 192.90 | 192.99 | 190.68 | 28,034 |
